Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.
- Available history
- 2002-02-05 to 2026-09-04
- Data captured
Stock Price Chart
Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close
Logarithmic scale. Both lines share the same starting value for the selected range.
Historical Stock Price
| Date | Split-adjusted close | Cumulative dividend-reinvested close | Reported volume | Open price | Exchange Volume |
|---|---|---|---|---|---|
| 2026-09-04 | — | — | — | $32.40 | 32,067 |
| 2026-09-03 | — | — | — | $32.73 | 33,425 |
| 2026-09-02 | — | — | — | $31.24 | 26,843 |
| 2026-09-01 | — | — | — | $31.51 | 39,180 |
| 2026-08-31 | — | — | — | $33.18 | 25,195 |
| 2026-08-28 | — | — | — | $35.13 | 29,120 |
| 2026-08-27 | $35.12 | $35.12 | 550,000 | $35.06 | 26,174 |
| 2026-08-26 | $34.72 | $34.72 | 391,600 | $34.43 | 26,818 |
| 2026-08-25 | $35.06 | $35.06 | 1,370,200 | $34.65 | 66,689 |
| 2026-08-24 | $35.03 | $35.03 | 511,600 | $35.23 | 25,336 |
| 2026-08-21 | $34.87 | $34.87 | 682,200 | $35.64 | 26,852 |
| 2026-08-20 | $34.83 | $34.83 | 724,600 | $34.53 | 31,251 |
| 2026-08-19 | $34.13 | $34.13 | 729,800 | $32.80 | 53,166 |
| 2026-08-18 | $31.08 | $31.08 | 486,800 | $31.16 | 17,403 |
| 2026-08-17 | $32.15 | $32.15 | 479,100 | $33.04 | 14,397 |
| 2026-08-14 | $33.06 | $33.06 | 438,900 | $33.89 | 12,001 |
| 2026-08-13 | $32.80 | $32.80 | 434,300 | $32.40 | 26,802 |
| 2026-08-12 | $33.21 | $33.21 | 384,500 | $33.98 | 16,695 |
| 2026-08-11 | $33.32 | $33.32 | 381,500 | $33.20 | 13,403 |
| 2026-08-10 | $33.06 | $33.06 | 414,300 | $32.47 | 20,141 |
| 2026-08-07 | $32.54 | $32.54 | 1,158,100 | $33.00 | 37,224 |
| 2026-08-06 | $30.86 | $30.86 | 565,300 | $30.07 | 13,377 |
| 2026-08-05 | $30.59 | $30.59 | 984,500 | $30.25 | 22,665 |
| 2026-08-04 | $28.71 | $28.71 | 626,700 | $27.89 | 19,510 |
| 2026-08-03 | $27.10 | $27.10 | 208,400 | $26.45 | 10,662 |
| 2026-07-31 | $26.58 | $26.58 | 389,500 | $26.93 | 17,938 |
| 2026-07-30 | $27.36 | $27.36 | 451,200 | $26.38 | 21,281 |
| 2026-07-29 | $25.68 | $25.68 | 515,600 | $26.10 | 14,770 |
| 2026-07-28 | $26.42 | $26.42 | 533,400 | $26.26 | 38,145 |
| 2026-07-27 | $27.19 | $27.19 | 401,100 | $27.40 | 14,410 |
| 2026-07-24 | $27.11 | $27.11 | 323,400 | $26.89 | 12,878 |
| 2026-07-23 | $26.90 | $26.90 | 524,200 | $27.12 | 23,583 |
| 2026-07-22 | $28.17 | $28.17 | 819,900 | $27.96 | 53,159 |
| 2026-07-21 | $26.92 | $26.92 | 478,000 | $25.95 | 20,491 |
| 2026-07-20 | $25.06 | $25.06 | 599,700 | $25.36 | 32,203 |
| 2026-07-17 | $25.18 | $25.18 | 572,400 | — | — |
| 2026-07-16 | $25.31 | $25.31 | 1,013,800 | — | — |
| 2026-07-15 | $27.53 | $27.53 | 835,300 | — | — |
| 2026-07-14 | $26.95 | $26.95 | 537,500 | — | — |
| 2026-07-13 | $26.05 | $26.05 | 437,800 | — | — |
| 2026-07-10 | $27.24 | $27.24 | 467,400 | — | — |
| 2026-07-09 | $27.46 | $27.46 | 724,100 | — | — |
| 2026-07-08 | $26.05 | $26.05 | 718,700 | — | — |
| 2026-07-07 | $26.94 | $26.94 | 604,800 | — | — |
| 2026-07-06 | $28.16 | $28.16 | 500,200 | — | — |
| 2026-07-02 | $28.70 | $28.70 | 911,500 | — | — |
| 2026-07-01 | $27.05 | $27.05 | 514,200 | — | — |
| 2026-06-30 | $26.66 | $26.66 | 959,600 | — | — |
| 2026-06-29 | $26.79 | $26.79 | 791,500 | — | — |
| 2026-06-26 | $26.90 | $26.90 | 900,300 | — | — |
| 2026-06-25 | $26.02 | $26.02 | 1,169,000 | — | — |
| 2026-06-24 | $25.52 | $25.52 | 1,360,800 | — | — |
| 2026-06-23 | $26.08 | $26.08 | 1,187,600 | — | — |
| 2026-06-22 | $28.05 | $28.05 | 1,027,600 | — | — |
| 2026-06-18 | $28.70 | $28.70 | 6,109,800 | — | — |
| 2026-06-17 | $30.00 | $30.00 | 2,014,500 | — | — |
| 2026-06-16 | $30.85 | $30.85 | 1,304,600 | — | — |
| 2026-06-15 | $30.03 | $30.03 | 1,485,600 | — | — |
| 2026-06-12 | $28.11 | $28.11 | 1,058,900 | — | — |
| 2026-06-11 | $26.06 | $26.06 | 855,000 | — | — |
| 2026-06-10 | $24.89 | $24.89 | 764,600 | — | — |
| 2026-06-09 | $26.02 | $26.02 | 746,500 | — | — |
| 2026-06-08 | $26.83 | $26.83 | 665,300 | — | — |
| 2026-06-05 | $26.19 | $26.19 | 955,200 | — | — |
| 2026-06-04 | $29.54 | $29.54 | 372,100 | — | — |
| 2026-06-03 | $29.12 | $29.12 | 339,200 | — | — |
| 2026-06-02 | $30.93 | $30.93 | 385,000 | — | — |
| 2026-06-01 | $30.25 | $30.25 | 451,600 | — | — |
| 2026-05-29 | $30.26 | $30.26 | 499,500 | — | — |
| 2026-05-28 | $29.43 | $29.43 | 579,300 | — | — |
| 2026-05-27 | $28.83 | $28.83 | 555,100 | — | — |
| 2026-05-26 | $29.87 | $29.87 | 512,300 | — | — |
| 2026-05-22 | $28.28 | $28.28 | 483,500 | — | — |
| 2026-05-21 | $28.93 | $28.93 | 340,900 | — | — |
| 2026-05-20 | $29.41 | $29.41 | 592,600 | — | — |
| 2026-05-19 | $28.88 | $28.88 | 861,000 | — | — |
| 2026-05-18 | $29.88 | $29.88 | 636,800 | — | — |
| 2026-05-15 | $30.99 | $30.99 | 903,200 | — | — |
| 2026-05-14 | $34.04 | $34.04 | 469,800 | — | — |
| 2026-05-13 | $34.31 | $34.31 | 634,900 | — | — |
| 2026-05-12 | $33.69 | $33.69 | 616,800 | — | — |
| 2026-05-11 | $32.62 | $32.62 | 557,500 | — | — |
| 2026-05-08 | $31.81 | $31.81 | 563,200 | — | — |
| 2026-05-07 | $30.34 | $30.34 | 1,615,700 | — | — |
| 2026-05-06 | $31.12 | $31.12 | 707,100 | — | — |
| 2026-05-05 | $29.31 | $29.31 | 369,300 | — | — |
| 2026-05-04 | $29.42 | $29.42 | 399,600 | — | — |
| 2026-05-01 | $29.68 | $29.68 | 481,600 | — | — |
| 2026-04-30 | $29.20 | $29.20 | 522,700 | — | — |
| 2026-04-29 | $29.02 | $29.02 | 471,600 | — | — |
| 2026-04-28 | $29.75 | $29.75 | 481,500 | — | — |
| 2026-04-27 | $31.09 | $31.09 | 500,100 | — | — |
| 2026-04-24 | $31.61 | $31.61 | 460,100 | — | — |
| 2026-04-23 | $31.78 | $31.78 | 700,900 | — | — |
| 2026-04-22 | $33.19 | $33.19 | 717,100 | — | — |
| 2026-04-21 | $32.45 | $32.45 | 1,297,900 | — | — |
| 2026-04-20 | $34.10 | $34.10 | 529,400 | — | — |
| 2026-04-17 | $33.41 | $33.41 | 648,300 | — | — |
| 2026-04-16 | $32.61 | $32.61 | 578,700 | — | — |
| 2026-04-15 | $32.05 | $32.05 | 677,600 | — | — |